TIM S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	15.900	16.090	15.830	15.910	13.419	6,493,500
2024-11-07	16.070	16.240	15.890	16.080	13.563	6,701,700
2024-11-06	15.920	16.300	15.640	16.120	13.597	9,422,800
2024-11-05	16.790	16.880	15.870	16.130	13.605	24,559,700
2024-11-04	16.690	16.790	16.420	16.790	14.162	10,847,500
2024-11-01	16.500	16.650	16.480	16.520	13.934	7,568,700
2024-10-31	16.500	16.730	16.420	16.580	13.985	8,703,200
2024-10-30	16.370	16.760	16.200	16.630	14.027	8,819,900
2024-10-29	17.350	17.510	16.340	16.340	13.782	19,510,000
2024-10-28	17.180	17.360	16.950	17.190	14.499	5,723,400
2024-10-25	17.200	17.310	16.950	16.950	14.297	5,586,100
2024-10-24	17.300	17.310	17.150	17.260	14.558	4,505,300
2024-10-23	17.040	17.250	17.010	17.230	14.533	4,398,600
2024-10-22	17.180	17.290	17.080	17.210	14.516	4,534,200
2024-10-21	17.630	17.740	17.390	17.410	14.685	3,800,900
2024-10-18	17.630	17.670	17.430	17.640	14.879	5,408,300
2024-10-17	17.450	17.620	17.420	17.550	14.803	4,234,000
2024-10-16	17.270	17.670	17.080	17.650	14.887	11,428,000
2024-10-15	16.940	17.300	16.940	17.280	14.575	8,790,300
2024-10-14	16.970	17.070	16.870	16.900	14.255	7,305,700
2024-10-11	17.100	17.220	16.980	16.980	14.322	5,374,500
2024-10-10	17.250	17.350	17.170	17.200	14.508	4,687,800
2024-10-09	17.310	17.470	17.280	17.300	14.592	6,216,100
2024-10-08	17.560	17.690	17.520	17.520	14.777	5,861,100
2024-10-07	17.840	17.940	17.490	17.490	14.752	5,404,600
2024-10-04	17.900	18.110	17.750	17.750	14.971	7,452,600
2024-10-03	18.540	18.660	18.070	18.070	15.241	8,206,600
2024-10-02	18.740	18.860	18.610	18.750	15.815	8,314,400
2024-10-01	18.800	18.820	18.560	18.600	15.688	10,586,200
2024-09-30	18.720	19.040	18.680	18.730	15.798	5,704,100
2024-09-27	18.550	18.860	18.550	18.710	15.781	4,351,700
2024-09-26	18.820	18.850	18.580	18.670	15.747	7,965,600
2024-09-25	18.860	18.980	18.730	18.740	15.806	5,833,400
2024-09-24	18.560	18.880	18.550	18.790	15.849	6,422,900
2024-09-23	18.680	18.810	18.620	18.730	15.693	5,931,600
2024-09-20	18.520	18.960	18.500	18.730	15.693	11,349,100
2024-09-19	18.770	18.810	18.480	18.490	15.492	9,540,400
2024-09-18	18.480	18.960	18.480	18.760	15.719	4,345,700
2024-09-17	18.660	18.700	18.470	18.640	15.618	5,300,200
2024-09-16	18.420	18.710	18.420	18.660	15.635	3,682,200
2024-09-13	18.400	18.530	18.280	18.400	15.417	4,173,700
2024-09-12	18.220	18.360	18.200	18.200	15.249	2,954,100
2024-09-11	18.190	18.450	18.190	18.380	15.400	3,164,100
2024-09-10	18.150	18.420	18.130	18.220	15.266	4,566,500
2024-09-09	18.390	18.440	18.110	18.130	15.191	3,529,100
2024-09-06	18.690	18.780	18.390	18.410	15.425	3,750,900
2024-09-05	18.320	18.670	18.310	18.630	15.610	5,516,900
2024-09-04	18.160	18.470	18.050	18.320	15.350	4,815,000
2024-09-03	17.900	18.230	17.810	18.040	15.115	4,516,000
2024-09-02	17.840	17.850	17.570	17.800	14.914	3,555,800
2024-08-30	17.710	17.910	17.600	17.860	14.965	13,884,900
2024-08-29	17.970	18.190	17.870	17.940	15.032	8,516,300
2024-08-28	17.830	18.170	17.670	18.110	15.174	5,276,100
2024-08-27	17.970	18.050	17.850	17.850	14.956	4,064,900
2024-08-26	18.140	18.190	17.870	17.970	15.057	3,901,100
2024-08-23	17.960	18.290	17.910	18.140	15.199	3,509,600
2024-08-22	18.300	18.300	17.890	17.890	14.990	7,196,200
2024-08-21	18.360	18.480	18.180	18.250	15.291	4,493,100
2024-08-20	18.190	18.480	18.190	18.320	15.350	6,592,600
2024-08-19	18.290	18.410	18.120	18.270	15.308	6,601,800

← NewerPage 9 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.2167 BRL
2026-06-23	0.1675 BRL
2026-03-24	0.1633 BRL
2025-12-23	0.1758 BRL
2025-12-22	0.7491 BRL
2025-09-29	0.1996 BRL
2025-07-28	0.1323 BRL
2025-05-22	0.1241 BRL
2025-04-04	0.8472 BRL
2025-04-01	0.2025 BRL
2025-02-18	0.0826 BRL
2024-12-26	0.2685 BRL
2024-09-24	0.1240 BRL
2024-06-24	0.1241 BRL
2024-04-10	0.5413 BRL
2024-03-25	0.0826 BRL
2023-12-22	0.2706 BRL
2023-09-22	0.1756 BRL
2023-06-23	0.1198 BRL
2023-04-26	0.0950 BRL
2023-04-11	1.0741 BRL
2022-12-22	0.1880 BRL
2022-09-22	0.1983 BRL
2022-06-24	0.1116 BRL
2022-03-29	0.0806 BRL
2021-12-21	0.2314 BRL
2021-09-30	0.0568 BRL
2021-06-22	0.1447 BRL
2020-12-21	0.2409 BRL
2020-10-20	0.2065 BRL
2020-01-20	0.1024 BRL
2019-10-08	0.1565 BRL
2019-08-12	0.1524 BRL
2019-01-03	0.1570 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.